Premium
Invesco BulletShares 2029 High Yield Corporate Bond ETF (BSJT)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.24 | 1.12201963534 | 21.39 | 21.62 | 21.24 | 85076 | 21.41273339 | SP |
| 4 | 0.18 | 0.839160839161 | 21.45 | 21.62 | 21.24 | 111104 | 21.47219585 | SP |
| 12 | 0.01 | 0.0462534690102 | 21.62 | 21.9 | 21.24 | 83392 | 21.56468365 | SP |
| 26 | 0.23 | 1.07476635514 | 21.4 | 22.25 | 21.01 | 71896 | 21.60637397 | SP |
| 52 | 0.54 | 2.56045519203 | 21.09 | 22.25 | 20.67 | 51313 | 21.4593941 | SP |
| 156 | -2.59 | -10.6936416185 | 24.22 | 24.27 | 19.08 | 22211 | 21.26788665 | SP |
| 260 | -3.43 | -13.687150838 | 25.06 | 25.08 | 19.08 | 20298 | 21.32525112 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 21.63 | 0.03 | 0.14 | 21.66 | 21.66 | 21.5427 | 49462 |
| 1737070500 | 21.6 | 0.07 | 0.30 | 21.6 | 21.62 | 21.514606 | 74539 |
| 1736984100 | 21.535 | 0.16 | 0.72 | 21.38 | 21.5891 | 21.38 | 77895 |
| 1736897700 | 21.38 | 0.08 | 0.38 | 21.44 | 21.44 | 21.33 | 57937 |
| 1736811300 | 21.3 | -0.03 | -0.12 | 21.39 | 21.39 | 21.24 | 115286 |
| 1736552100 | 21.3266 | -0.15 | -0.71 | 21.48 | 21.48 | 21.27 | 106980 |
| 1736379300 | 21.4788 | -0.02 | -0.10 | 21.5 | 21.52 | 21.3965 | 55919 |
| 1736292900 | 21.5 | -0.03 | -0.14 | 21.61 | 21.61 | 21.4 | 160479 |
| 1736206500 | 21.53 | 0.05 | 0.23 | 21.52 | 21.5899 | 21.48 | 44725 |
| 1735947300 | 21.48 | 0.04 | 0.19 | 21.42 | 21.56 | 21.41 | 81456 |
| 1735860900 | 21.44 | 0.05 | 0.21 | 21.48 | 21.5087 | 21.38 | 92599 |
| 1735688100 | 21.3942 | -0.02 | -0.09 | 21.35 | 21.48 | 21.35 | 75047 |
| 1735601700 | 21.4144 | 0.02 | 0.11 | 21.4 | 21.45 | 21.34 | 68651 |
| 1735342500 | 21.39 | -0.03 | -0.14 | 21.4 | 21.4 | 21.3452 | 48981 |
| 1735256100 | 21.42 | 0.01 | 0.04 | 21.39 | 21.45 | 21.34 | 57540 |
| 1735077840 | 21.4112 | 0.07 | 0.31 | 21.24 | 21.43 | 21.24 | 86963 |
| 1734996900 | 21.3448 | -0.26 | -1.18 | 21.45 | 21.45 | 21.3 | 187847 |
| 1734737700 | 21.6 | 0.2 | 0.93 | 21.48 | 21.61 | 21.39 | 527530 |
| 1734651300 | 21.4 | -0.07 | -0.33 | 21.52 | 21.56 | 21.32 | 180666 |
| 1734564900 | 21.47 | -0.23 | -1.06 | 21.75 | 21.75 | 21.33 | 393829 |
| 1734478500 | 21.7 | 0.01 | 0.05 | 21.7 | 21.7 | 21.6 | 166789 |
| 1734392100 | 21.69 | 0.08 | 0.37 | 21.73 | 21.73 | 21.6224 | 75359 |
| 1734132900 | 21.61 | -0.11 | -0.51 | 21.7 | 21.71 | 21.61 | 114000 |
| 1734046500 | 21.72 | -0.04 | -0.18 | 21.81 | 21.813 | 21.64 | 228063 |
| 1733960100 | 21.76 | 0.06 | 0.28 | 21.72 | 21.8181 | 21.7 | 60257 |
| 1733873700 | 21.7 | -0.07 | -0.32 | 21.75 | 21.75 | 21.65 | 37463 |
| 1733787300 | 21.77 | -0.04 | -0.18 | 21.75 | 21.8184 | 21.71 | 43267 |
| 1733528100 | 21.81 | 0.04 | 0.18 | 21.83 | 21.84 | 21.73 | 68734 |
| 1733441700 | 21.77 | 0.04 | 0.18 | 21.73 | 21.79 | 21.6813 | 68617 |
| 1733355300 | 21.73 | -0.05 | -0.23 | 21.84 | 21.84 | 21.6573 | 45664 |
| 1733268900 | 21.78 | 0.03 | 0.14 | 21.77 | 21.79 | 21.66 | 71281 |
| 1733182500 | 21.75 | 0.02 | 0.12 | 21.76 | 21.77 | 21.6 | 51335 |
| 1732917840 | 21.725 | 0.05 | 0.23 | 21.8 | 21.8 | 21.6158 | 10537 |
| 1732750500 | 21.6759 | 0.01 | 0.03 | 21.67 | 21.83 | 21.5501 | 43595 |
| 1732664100 | 21.67 | -0.01 | -0.05 | 21.72 | 21.72 | 21.5391 | 54775 |
| 1732577700 | 21.68 | 0.06 | 0.28 | 21.69 | 21.7 | 21.5718 | 44349 |
| 1732318500 | 21.62 | 0 | 0.00 | 21.63 | 21.6445 | 21.54 | 38027 |
| 1732232100 | 21.62 | 0.07 | 0.32 | 21.61 | 21.64 | 21.5031 | 55861 |
| 1732145700 | 21.55 | -0.07 | -0.32 | 21.62 | 21.62 | 21.522 | 61701 |
| 1732059300 | 21.62 | 0.03 | 0.14 | 21.58 | 21.63 | 21.49 | 77001 |
| 1731972900 | 21.59 | -0.09 | -0.42 | 21.57 | 21.5996 | 21.4683 | 44070 |
| 1731713700 | 21.68 | 0 | 0.00 | 21.6 | 21.7 | 21.5501 | 19527 |
| 1731627300 | 21.68 | -0.02 | -0.07 | 21.72 | 21.72 | 21.6397 | 51893 |
| 1731540900 | 21.695 | 0 | 0.02 | 21.75 | 21.75 | 21.64 | 42903 |
| 1731454500 | 21.69 | -0.11 | -0.49 | 21.87 | 21.87 | 21.55 | 58299 |
| 1731368100 | 21.796 | 0.02 | 0.07 | 21.88 | 21.88 | 21.75 | 55728 |
| 1731108900 | 21.78 | 0.03 | 0.15 | 21.7 | 21.81 | 21.6972 | 42562 |
| 1731022500 | 21.7469 | 0.07 | 0.31 | 21.69 | 21.81 | 21.64 | 62138 |
| 1730936100 | 21.68 | 0.09 | 0.42 | 21.71 | 21.71 | 21.57 | 45054 |
| 1730849700 | 21.59 | 0.04 | 0.21 | 21.56 | 21.59 | 21.5089 | 35397 |
| 1730763300 | 21.545 | 0.07 | 0.33 | 21.5 | 21.58 | 21.46 | 55350 |
| 1730500500 | 21.4738 | -0.05 | -0.21 | 21.58 | 21.6095 | 21.4738 | 26895 |
| 1730414100 | 21.5198 | -0.02 | -0.11 | 21.57 | 21.57 | 21.47 | 72412 |
| 1730327700 | 21.5437 | -0.03 | -0.12 | 21.64 | 21.665 | 21.521 | 69187 |
| 1730241300 | 21.57 | -0.06 | -0.28 | 21.57 | 21.605 | 21.4501 | 36002 |
| 1730154900 | 21.63 | 0.09 | 0.43 | 21.6 | 21.63 | 21.54 | 78952 |
| 1729895700 | 21.5384 | -0.02 | -0.10 | 21.62 | 21.64 | 21.51 | 33642 |
| 1729809300 | 21.56 | 0.01 | 0.05 | 21.55 | 21.58 | 21.4601 | 158228 |
| 1729722900 | 21.55 | -0.01 | -0.05 | 21.55 | 21.55 | 21.45 | 49598 |
| 1729636500 | 21.56 | -0.08 | -0.37 | 21.59 | 21.59 | 21.47 | 269833 |
| 1729550100 | 21.64 | -0.17 | -0.78 | 21.69 | 21.71 | 21.49 | 108387 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
